Deutsche Märkte geschlossen
DAX
15.318,95 -205,32 (-1,32%) Euro Stoxx 50
4.136,91 -48,06 (-1,15%) Dow Jones 30
34.725,47 +564,69 (+1,65%) Gold
1.792,30 -2,70 (-0,15%) EUR/USD
1,1152 +0,0005 (+0,04%) BTC-EUR
33.942,22 +1.073,40 (+3,27%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240119C00095000 | 2022-01-26 2:04PM EST | 95.00 | 109.00 | 103.85 | 112.15 | 0.00 | - | 1 | 2 | 64.27% |
| TWLO240119C00105000 | 2022-01-21 2:51PM EST | 105.00 | 105.90 | 96.80 | 105.35 | 0.00 | - | 1 | 1 | 62.63% |
| TWLO240119C00110000 | 2022-01-24 10:27AM EST | 110.00 | 92.30 | 94.65 | 102.15 | 0.00 | - | 1 | 3 | 62.98% |
| TWLO240119C00120000 | 2022-01-19 11:29AM EST | 120.00 | 104.48 | 88.05 | 95.65 | 0.00 | - | 1 | 2 | 61.35% |
| TWLO240119C00125000 | 2022-01-24 9:33AM EST | 125.00 | 83.50 | 85.60 | 92.70 | 0.00 | - | - | 1 | 61.26% |
| TWLO240119C00130000 | 2022-01-24 11:37AM EST | 130.00 | 78.00 | 82.10 | 89.25 | 0.00 | - | 1 | 2 | 59.98% |
| TWLO240119C00135000 | 2022-01-14 3:26PM EST | 135.00 | 102.11 | 80.05 | 86.95 | 0.00 | - | 3 | 4 | 60.39% |
| TWLO240119C00140000 | 2022-01-26 2:48PM EST | 140.00 | 77.51 | 76.00 | 83.80 | 0.00 | - | 1 | 42 | 58.85% |
| TWLO240119C00145000 | 2022-01-24 9:48AM EST | 145.00 | 74.10 | 74.25 | 81.55 | 0.00 | - | 3 | 7 | 59.28% |
| TWLO240119C00150000 | 2022-01-27 1:37PM EST | 150.00 | 64.47 | 70.90 | 78.60 | 0.00 | - | 4 | 46 | 58.20% |
| TWLO240119C00155000 | 2022-01-24 1:14PM EST | 155.00 | 68.70 | 70.50 | 76.65 | 0.00 | - | 8 | 12 | 59.40% |
| TWLO240119C00160000 | 2022-01-20 3:48PM EST | 160.00 | 79.45 | 67.05 | 73.90 | 0.00 | - | 1 | 10 | 58.26% |
| TWLO240119C00165000 | 2022-01-28 11:35AM EST | 165.00 | 67.00 | 63.30 | 71.25 | +5.50 | +8.94% | 2 | 7 | 56.97% |
| TWLO240119C00170000 | 2022-01-25 3:25PM EST | 170.00 | 67.77 | 61.60 | 68.45 | 0.00 | - | 2 | 13 | 56.70% |
| TWLO240119C00175000 | 2022-01-27 3:59PM EST | 175.00 | 56.95 | 60.80 | 67.35 | 0.00 | - | 19 | 33 | 57.75% |
| TWLO240119C00180000 | 2022-01-27 11:28AM EST | 180.00 | 54.93 | 58.10 | 64.85 | 0.00 | - | 1 | 17 | 56.95% |
| TWLO240119C00185000 | 2022-01-27 1:05PM EST | 185.00 | 49.88 | 55.75 | 63.20 | 0.00 | - | 2 | 6 | 56.74% |
| TWLO240119C00190000 | 2022-01-26 1:46PM EST | 190.00 | 56.50 | 53.90 | 60.65 | 0.00 | - | 2 | 11 | 56.27% |
| TWLO240119C00195000 | 2022-01-28 12:01PM EST | 195.00 | 55.01 | 52.20 | 58.30 | 0.00 | - | 1 | 29 | 55.92% |
| TWLO240119C00200000 | 2022-01-27 1:25PM EST | 200.00 | 44.00 | 49.20 | 54.60 | 0.00 | - | 11 | 93 | 54.20% |
| TWLO240119C00210000 | 2022-01-20 2:29PM EST | 210.00 | 60.18 | 46.20 | 53.75 | 0.00 | - | 12 | 80 | 55.36% |
| TWLO240119C00220000 | 2022-01-26 1:59PM EST | 220.00 | 45.84 | 42.90 | 50.30 | 0.00 | - | 3 | 52 | 54.88% |
| TWLO240119C00230000 | 2022-01-26 1:53PM EST | 230.00 | 43.75 | 39.55 | 46.95 | 0.00 | - | 3 | 28 | 54.25% |
| TWLO240119C00240000 | 2022-01-27 1:12PM EST | 240.00 | 34.29 | 36.65 | 44.35 | 0.00 | - | 1 | 98 | 54.02% |
| TWLO240119C00250000 | 2022-01-28 9:40AM EST | 250.00 | 32.45 | 33.60 | 41.95 | +1.08 | +3.44% | 8 | 138 | 53.65% |
| TWLO240119C00260000 | 2022-01-28 11:18AM EST | 260.00 | 35.82 | 33.50 | 38.45 | -0.18 | -0.50% | 5 | 62 | 54.01% |
| TWLO240119C00270000 | 2022-01-27 1:00PM EST | 270.00 | 26.98 | 30.45 | 37.45 | 0.00 | - | 5 | 131 | 54.02% |
| TWLO240119C00280000 | 2022-01-28 11:04AM EST | 280.00 | 29.02 | 28.80 | 34.60 | +3.93 | +15.66% | 2 | 70 | 53.68% |
| TWLO240119C00290000 | 2022-01-27 10:49AM EST | 290.00 | 26.13 | 26.50 | 32.85 | 0.00 | - | 5 | 123 | 53.44% |
| TWLO240119C00300000 | 2022-01-27 10:49AM EST | 300.00 | 23.00 | 23.45 | 31.10 | -1.33 | -5.47% | 1 | 292 | 52.70% |
| TWLO240119C00310000 | 2022-01-27 3:51PM EST | 310.00 | 21.64 | 23.25 | 29.10 | 0.00 | - | 1 | 66 | 53.13% |
| TWLO240119C00320000 | 2022-01-26 1:59PM EST | 320.00 | 23.97 | 20.25 | 27.65 | 0.00 | - | 1 | 54 | 52.34% |
| TWLO240119C00330000 | 2022-01-24 3:34PM EST | 330.00 | 24.95 | 20.60 | 24.00 | 0.00 | - | 8 | 25 | 52.02% |
| TWLO240119C00340000 | 2022-01-26 3:23PM EST | 340.00 | 19.50 | 18.70 | 24.70 | 0.00 | - | 4 | 69 | 52.69% |
| TWLO240119C00350000 | 2022-01-27 10:04AM EST | 350.00 | 18.15 | 15.50 | 22.65 | 0.00 | - | 3 | 76 | 51.14% |
| TWLO240119C00360000 | 2022-01-24 3:33PM EST | 360.00 | 20.95 | 16.85 | 21.05 | 0.00 | - | 3 | 149 | 52.18% |
| TWLO240119C00370000 | 2022-01-24 10:23AM EST | 370.00 | 15.00 | 15.85 | 21.15 | 0.00 | - | 1 | 15 | 52.81% |
| TWLO240119C00380000 | 2022-01-20 9:30AM EST | 380.00 | 19.42 | 13.90 | 19.65 | 0.00 | - | 1 | 34 | 51.96% |
| TWLO240119C00390000 | 2022-01-24 9:30AM EST | 390.00 | 14.60 | 13.50 | 19.40 | 0.00 | - | 1 | 55 | 52.61% |
| TWLO240119C00400000 | 2022-01-28 12:02PM EST | 400.00 | 15.00 | 12.85 | 18.20 | +3.07 | +25.73% | 1 | 84 | 52.52% |
| TWLO240119C00410000 | 2022-01-20 2:12PM EST | 410.00 | 17.06 | 12.70 | 17.60 | 0.00 | - | 1 | 21 | 53.03% |
| TWLO240119C00420000 | 2022-01-14 1:12PM EST | 420.00 | 15.50 | 11.85 | 17.00 | 0.00 | - | 1 | 10 | 53.07% |
| TWLO240119C00430000 | 2021-11-23 10:30AM EST | 430.00 | 34.20 | 29.25 | 37.45 | 0.00 | - | 1 | 16 | 74.14% |
| TWLO240119C00440000 | 2021-12-10 2:41PM EST | 440.00 | 33.00 | 15.70 | 21.05 | 0.00 | - | 3 | 18 | 59.44% |
| TWLO240119C00450000 | 2022-01-24 9:30AM EST | 450.00 | 10.00 | 9.90 | 14.95 | 0.00 | - | 1 | 18 | 53.10% |
| TWLO240119C00460000 | 2022-01-20 9:44AM EST | 460.00 | 12.07 | 8.55 | 13.55 | 0.00 | - | 1 | 5 | 52.05% |
| TWLO240119C00470000 | 2022-01-04 10:07AM EST | 470.00 | 22.00 | 8.20 | 13.60 | 0.00 | - | 10 | 11 | 52.60% |
| TWLO240119C00480000 | 2021-11-10 6:54AM EST | 480.00 | 40.32 | 21.30 | 28.95 | 0.00 | - | - | 4 | 70.08% |
| TWLO240119C00490000 | 2022-01-20 3:52PM EST | 490.00 | 9.95 | 7.60 | 10.15 | 0.00 | - | - | 1 | 51.11% |
| TWLO240119C00500000 | 2022-01-28 9:58AM EST | 500.00 | 6.75 | 8.10 | 9.55 | -1.95 | -22.41% | 10 | 168 | 51.72% |
| TWLO240119C00510000 | 2022-01-24 9:34AM EST | 510.00 | 6.70 | 6.95 | 9.15 | 0.00 | - | 1 | 3 | 51.16% |
| TWLO240119C00520000 | 2021-11-10 6:54AM EST | 520.00 | 33.72 | 16.85 | 24.70 | 0.00 | - | - | 2 | 68.32% |
| TWLO240119C00530000 | 2022-01-26 1:35PM EST | 530.00 | 7.56 | 5.20 | 8.70 | 0.00 | - | 3 | 6 | 50.58% |
| TWLO240119C00540000 | 2021-10-27 11:06AM EST | 540.00 | 37.50 | 19.70 | 28.25 | 0.00 | - | - | 1 | 73.19% |
| TWLO240119C00550000 | 2022-01-25 11:36AM EST | 550.00 | 6.70 | 4.75 | 7.20 | 0.00 | - | 1 | 151 | 50.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240119P00095000 | 2022-01-28 10:37AM EST | 95.00 | 12.25 | 10.90 | 15.90 | -0.38 | -3.01% | 1 | 3 | 61.59% |
| TWLO240119P00100000 | 2022-01-24 1:25PM EST | 100.00 | 13.18 | 12.35 | 14.10 | 0.00 | - | - | 6 | 57.75% |
| TWLO240119P00105000 | 2022-01-21 2:51PM EST | 105.00 | 13.18 | 12.85 | 15.70 | 0.00 | - | 1 | 1 | 56.35% |
| TWLO240119P00110000 | 2022-01-24 11:53AM EST | 110.00 | 17.50 | 14.15 | 17.60 | 0.00 | - | - | 2 | 55.87% |
| TWLO240119P00120000 | 2022-01-28 11:21AM EST | 120.00 | 20.00 | 17.20 | 22.90 | -0.60 | -2.91% | 2 | 3 | 56.03% |
| TWLO240119P00125000 | 2022-01-14 9:30AM EST | 125.00 | 15.45 | 18.75 | 25.00 | 0.00 | - | 2 | 4 | 55.49% |
| TWLO240119P00130000 | 2022-01-24 11:11AM EST | 130.00 | 24.89 | 20.20 | 28.35 | 0.00 | - | - | 1 | 55.66% |
| TWLO240119P00135000 | 2022-01-25 11:06AM EST | 135.00 | 26.00 | 23.90 | 29.90 | 0.00 | - | 55 | 67 | 55.98% |
| TWLO240119P00140000 | 2022-01-24 11:38AM EST | 140.00 | 29.31 | 25.90 | 32.20 | 0.00 | - | 4 | 82 | 55.55% |
| TWLO240119P00145000 | 2021-12-17 2:07PM EST | 145.00 | 16.24 | 21.65 | 24.00 | 0.00 | - | 6 | 21 | 46.17% |
| TWLO240119P00150000 | 2022-01-26 1:59PM EST | 150.00 | 32.67 | 30.45 | 36.70 | 0.00 | - | 1 | 27 | 54.72% |
| TWLO240119P00155000 | 2022-01-10 10:49AM EST | 155.00 | 24.95 | 32.15 | 38.85 | 0.00 | - | 1 | 22 | 53.79% |
| TWLO240119P00160000 | 2022-01-24 10:38AM EST | 160.00 | 37.85 | 35.05 | 41.30 | 0.00 | - | 4 | 6 | 53.67% |
| TWLO240119P00165000 | 2022-01-19 11:29AM EST | 165.00 | 32.03 | 36.20 | 41.35 | 0.00 | - | 1 | 55 | 51.18% |
| TWLO240119P00170000 | 2022-01-20 10:49AM EST | 170.00 | 33.00 | 38.75 | 45.30 | 0.00 | - | 20 | 26 | 51.57% |
| TWLO240119P00175000 | 2022-01-21 10:21AM EST | 175.00 | 39.34 | 42.80 | 49.30 | 0.00 | - | 1 | 3 | 52.68% |
| TWLO240119P00180000 | 2022-01-24 10:18AM EST | 180.00 | 49.20 | 46.35 | 52.20 | 0.00 | - | 19 | 24 | 52.84% |
| TWLO240119P00185000 | 2022-01-21 10:31AM EST | 185.00 | 44.95 | 49.10 | 54.75 | 0.00 | - | 3 | 5 | 52.33% |
| TWLO240119P00190000 | 2022-01-25 11:27AM EST | 190.00 | 53.90 | 49.70 | 56.50 | 0.00 | - | 151 | 460 | 50.29% |
| TWLO240119P00195000 | 2022-01-28 10:46AM EST | 195.00 | 59.00 | 55.50 | 60.50 | +2.94 | +5.24% | 1 | 13 | 51.93% |
| TWLO240119P00200000 | 2022-01-26 1:05PM EST | 200.00 | 59.47 | 56.20 | 62.20 | 0.00 | - | 1 | 145 | 52.79% |
| TWLO240119P00210000 | 2022-01-26 3:00PM EST | 210.00 | 69.40 | 64.80 | 70.25 | 0.00 | - | 1 | 36 | 51.30% |
| TWLO240119P00220000 | 2022-01-24 12:24PM EST | 220.00 | 78.45 | 70.60 | 76.60 | 0.00 | - | 3 | 23 | 50.35% |
| TWLO240119P00230000 | 2022-01-28 11:46AM EST | 230.00 | 79.82 | 75.30 | 82.75 | -0.65 | -0.81% | 1 | 19 | 52.13% |
| TWLO240119P00240000 | 2022-01-21 10:22AM EST | 240.00 | 81.00 | 84.00 | 88.70 | 0.00 | - | 1 | 14 | 50.68% |
| TWLO240119P00250000 | 2022-01-24 10:20AM EST | 250.00 | 97.05 | 91.10 | 97.45 | 0.00 | - | 3 | 71 | 51.71% |
| TWLO240119P00260000 | 2022-01-26 9:30AM EST | 260.00 | 97.91 | 98.65 | 104.75 | 0.00 | - | 1 | 48 | 51.22% |
| TWLO240119P00270000 | 2022-01-24 10:17AM EST | 270.00 | 114.00 | 105.45 | 112.50 | 0.00 | - | 1 | 73 | 51.00% |
| TWLO240119P00280000 | 2022-01-27 1:54PM EST | 280.00 | 126.45 | 112.20 | 120.30 | 0.00 | - | 1 | 51 | 50.69% |
| TWLO240119P00290000 | 2022-01-21 12:02PM EST | 290.00 | 114.83 | 120.50 | 128.10 | 0.00 | - | 1 | 170 | 50.24% |
| TWLO240119P00300000 | 2022-01-24 12:28PM EST | 300.00 | 140.35 | 128.25 | 136.05 | 0.00 | - | 2 | 143 | 49.81% |
| TWLO240119P00310000 | 2021-11-22 11:37AM EST | 310.00 | 89.00 | 93.65 | 100.35 | 0.00 | - | 2 | 11 | 0.00% |
| TWLO240119P00320000 | 2022-01-14 10:36AM EST | 320.00 | 130.20 | 145.15 | 152.90 | 0.00 | - | 1 | 5 | 49.53% |
| TWLO240119P00330000 | 2022-01-13 12:54PM EST | 330.00 | 133.24 | 153.80 | 161.30 | 0.00 | - | 1 | 27 | 49.21% |
| TWLO240119P00340000 | 2022-01-27 3:51PM EST | 340.00 | 176.04 | 162.25 | 170.05 | 0.00 | - | 2 | 1 | 49.15% |
| TWLO240119P00350000 | 2022-01-26 2:00PM EST | 350.00 | 176.22 | 171.40 | 178.75 | 0.00 | - | 2 | 29 | 48.94% |
| TWLO240119P00360000 | 2022-01-26 2:00PM EST | 360.00 | 185.28 | 180.95 | 188.15 | 0.00 | - | 2 | 0 | 49.42% |
| TWLO240119P00370000 | 2021-10-19 10:09AM EST | 370.00 | 88.42 | 123.00 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| TWLO240119P00400000 | 2022-01-28 11:23AM EST | 400.00 | 218.76 | 216.85 | 225.20 | +102.66 | +88.42% | 1 | 1 | 50.11% |
| TWLO240119P00410000 | 2021-11-10 6:54AM EST | 410.00 | 135.50 | 169.60 | 178.15 | 0.00 | - | - | 2 | 0.00% |
| TWLO240119P00420000 | 2021-10-29 10:54AM EST | 420.00 | 161.73 | 159.05 | 168.45 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240119P00430000 | 2021-10-29 10:54AM EST | 430.00 | 169.53 | 167.70 | 176.40 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240119P00450000 | 2022-01-19 10:27AM EST | 450.00 | 248.57 | 263.65 | 271.65 | 0.00 | - | 1 | 1 | 49.77% |
| TWLO240119P00490000 | 2021-11-17 1:07PM EST | 490.00 | 212.20 | 231.50 | 241.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
